Trupanion Inc (TRUP) Historical Stock Data
19.85 ↓3.93 (-16.53%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRUP is down -0.53% a day on average. There have been 16 days where Trupanion Inc closed green and 14 days where TRUP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 24.00 | 19.85 | ↓$4.15 (-17.29%) | 19.69 | 24.48 | 2.33M |
| 2024-05-02 | 23.64 | 23.78 | ↑$0.14 (0.59%) | 23.30 | 24.45 | 862.76K |
| 2024-05-01 | 22.59 | 23.32 | ↑$0.73 (3.23%) | 22.42 | 24.68 | 863.07K |
| 2024-04-30 | 23.60 | 22.50 | ↓$1.10 (-4.66%) | 22.23 | 24.50 | 373.67K |
| 2024-04-29 | 24.21 | 24.00 | ↓$0.21 (-0.87%) | 23.80 | 24.65 | 341.21K |
| 2024-04-26 | 23.40 | 24.12 | ↑$0.72 (3.08%) | 23.30 | 24.18 | 210.51K |
| 2024-04-25 | 23.38 | 23.31 | ↓$0.07 (-0.30%) | 23.07 | 23.44 | 313.96K |
| 2024-04-24 | 22.97 | 23.91 | ↑$0.94 (4.09%) | 22.71 | 24.01 | 447.59K |
| 2024-04-23 | 22.57 | 22.75 | ↑$0.18 (0.80%) | 22.34 | 23.56 | 789.09K |
| 2024-04-22 | 22.58 | 22.35 | ↓$0.23 (-1.02%) | 21.96 | 22.66 | 341.24K |
| 2024-04-19 | 21.39 | 22.45 | ↑$1.06 (4.96%) | 21.36 | 22.93 | 0.93M |
| 2024-04-18 | 21.68 | 21.36 | ↓$0.32 (-1.48%) | 21.22 | 23.20 | 0.98M |
| 2024-04-17 | 22.38 | 21.66 | ↓$0.72 (-3.22%) | 21.49 | 22.71 | 358.32K |
| 2024-04-16 | 21.73 | 22.17 | ↑$0.44 (2.02%) | 21.18 | 22.49 | 723.11K |
| 2024-04-15 | 23.39 | 22.16 | ↓$1.23 (-5.26%) | 21.97 | 23.64 | 520.97K |
| 2024-04-12 | 24.07 | 23.38 | ↓$0.69 (-2.87%) | 23.29 | 24.59 | 373.59K |
| 2024-04-11 | 25.11 | 24.60 | ↓$0.51 (-2.03%) | 24.20 | 25.16 | 514.98K |
| 2024-04-10 | 24.74 | 24.81 | ↑$0.07 (0.28%) | 24.45 | 25.63 | 877.37K |
| 2024-04-09 | 26.14 | 25.75 | ↓$0.39 (-1.49%) | 25.43 | 26.52 | 372.34K |
| 2024-04-08 | 25.75 | 25.90 | ↑$0.15 (0.58%) | 25.50 | 26.67 | 328.09K |
| 2024-04-05 | 25.13 | 26.10 | ↑$0.97 (3.86%) | 24.10 | 26.11 | 543.16K |
| 2024-04-04 | 26.71 | 25.51 | ↓$1.20 (-4.49%) | 25.44 | 27.76 | 402.39K |
| 2024-04-03 | 25.46 | 26.40 | ↑$0.94 (3.69%) | 25.44 | 26.81 | 428.30K |
| 2024-04-02 | 26.56 | 26.15 | ↓$0.41 (-1.54%) | 25.98 | 27.50 | 473.84K |
| 2024-04-01 | 27.97 | 27.39 | ↓$0.58 (-2.07%) | 26.68 | 28.24 | 555.85K |
| 2024-03-28 | 27.14 | 27.61 | ↑$0.47 (1.73%) | 27.14 | 28.97 | 557.03K |
| 2024-03-27 | 27.48 | 27.74 | ↑$0.26 (0.95%) | 26.60 | 27.86 | 495.86K |
| 2024-03-26 | 26.96 | 27.10 | ↑$0.14 (0.52%) | 26.35 | 28.34 | 1.24M |
| 2024-03-25 | 25.61 | 26.08 | ↑$0.47 (1.84%) | 25.51 | 26.12 | 293.40K |
| 2024-03-22 | 25.51 | 25.65 | ↑$0.14 (0.55%) | 24.89 | 26.19 | 757.01K |
Create an account or log in to view more rows.
$TRUP a comeback is always more fun than an all out win!!!!
$TRUP keep it going
$TRUP i hate money so im buying
$TRUP we had no volume for days before the last big rip
$TRUP Pamp it higher...
$TRUP bounce it!!
$TRUP Bears get cremated today
$TRUP gap it slap it ask it !
$TRUP cover that shit
$TRUP you wanna be a successful trader close your trades green